椿本チエイン(6371)の株価時系列情報
椿本チエイン(6371)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1983/12/28 | 325 | 330 | 325 | 330 | 74,000 |
1983/12/27 | 326 | 327 | 323 | 323 | 169,000 |
1983/12/26 | 322 | 328 | 322 | 325 | 57,000 |
1983/12/24 | 321 | 325 | 321 | 325 | 62,000 |
1983/12/23 | 328 | 328 | 322 | 322 | 125,000 |
1983/12/22 | 321 | 328 | 321 | 323 | 87,000 |
1983/12/21 | 316 | 320 | 315 | 320 | 109,000 |
1983/12/20 | 312 | 315 | 312 | 313 | 112,000 |
1983/12/19 | 310 | 310 | 306 | 308 | 82,000 |
1983/12/17 | 315 | 315 | 312 | 312 | 73,000 |
1983/12/16 | 315 | 315 | 311 | 311 | 130,000 |
1983/12/15 | 318 | 318 | 314 | 315 | 136,000 |
1983/12/14 | 317 | 318 | 316 | 317 | 87,000 |
1983/12/13 | 318 | 318 | 316 | 316 | 62,000 |
1983/12/12 | 323 | 323 | 319 | 319 | 91,000 |
1983/12/09 | 328 | 328 | 320 | 320 | 100,000 |
1983/12/08 | 325 | 328 | 322 | 326 | 62,000 |
1983/12/07 | 328 | 328 | 325 | 325 | 109,000 |
1983/12/06 | 329 | 332 | 326 | 329 | 56,000 |
1983/12/05 | 330 | 332 | 327 | 330 | 100,000 |
1983/12/03 | 329 | 330 | 325 | 330 | 126,000 |
1983/12/02 | 334 | 336 | 323 | 323 | 421,000 |
1983/12/01 | 324 | 335 | 323 | 333 | 478,000 |
1983/11/30 | 321 | 325 | 319 | 322 | 156,000 |
1983/11/29 | 326 | 329 | 326 | 328 | 72,000 |
1983/11/28 | 318 | 328 | 318 | 326 | 88,000 |
1983/11/26 | 317 | 318 | 316 | 316 | 130,000 |
1983/11/25 | 319 | 319 | 317 | 317 | 72,000 |
1983/11/24 | 317 | 320 | 317 | 317 | 99,000 |
1983/11/22 | 320 | 320 | 317 | 317 | 167,000 |
1983/11/21 | 322 | 322 | 316 | 316 | 91,000 |
1983/11/19 | 316 | 322 | 316 | 317 | 114,000 |
1983/11/18 | 319 | 319 | 316 | 319 | 239,000 |
1983/11/17 | 322 | 323 | 318 | 318 | 333,000 |
1983/11/16 | 320 | 323 | 317 | 321 | 212,000 |
1983/11/15 | 322 | 325 | 321 | 323 | 169,000 |
1983/11/14 | 325 | 325 | 320 | 320 | 164,000 |
1983/11/11 | 318 | 325 | 316 | 320 | 247,000 |
1983/11/10 | 319 | 319 | 316 | 316 | 351,000 |
1983/11/09 | 319 | 320 | 316 | 316 | 200,000 |
1983/11/08 | 322 | 323 | 319 | 319 | 106,000 |
1983/11/07 | 324 | 325 | 322 | 322 | 107,000 |
1983/11/05 | 323 | 329 | 323 | 325 | 67,000 |
1983/11/04 | 328 | 330 | 323 | 324 | 163,000 |
1983/11/02 | 330 | 334 | 328 | 328 | 179,000 |
1983/11/01 | 336 | 337 | 328 | 335 | 326,000 |
1983/10/31 | 333 | 336 | 331 | 336 | 182,000 |
1983/10/29 | 331 | 336 | 328 | 328 | 224,000 |
1983/10/28 | 338 | 345 | 336 | 336 | 639,000 |
1983/10/27 | 334 | 340 | 330 | 333 | 769,000 |
1983/10/26 | 329 | 335 | 326 | 331 | 488,000 |
1983/10/25 | 325 | 334 | 320 | 325 | 673,000 |
1983/10/24 | 336 | 338 | 326 | 335 | 395,000 |
1983/10/22 | 348 | 350 | 331 | 345 | 1,618,000 |
1983/10/21 | 320 | 370 | 320 | 363 | 6,557,999 |
1983/10/20 | 318 | 323 | 315 | 315 | 102,000 |
1983/10/19 | 322 | 323 | 317 | 323 | 48,000 |
1983/10/18 | 323 | 324 | 321 | 323 | 45,000 |
1983/10/17 | 325 | 325 | 320 | 324 | 23,000 |
1983/10/15 | 320 | 324 | 320 | 324 | 28,000 |
1983/10/14 | 320 | 325 | 317 | 325 | 60,000 |
1983/10/13 | 317 | 319 | 317 | 317 | 39,000 |
1983/10/12 | 316 | 318 | 316 | 316 | 56,000 |
1983/10/11 | 323 | 324 | 312 | 315 | 54,000 |
1983/10/07 | 329 | 330 | 325 | 328 | 190,000 |
1983/10/06 | 314 | 330 | 314 | 330 | 459,000 |
1983/10/05 | 311 | 315 | 311 | 313 | 62,000 |
1983/10/04 | 316 | 316 | 313 | 313 | 157,000 |
1983/10/03 | 316 | 318 | 315 | 316 | 72,000 |
1983/10/01 | 316 | 316 | 314 | 316 | 44,000 |
1983/09/30 | 316 | 319 | 316 | 316 | 48,000 |
1983/09/29 | 318 | 320 | 315 | 315 | 99,000 |
1983/09/28 | 320 | 320 | 318 | 318 | 399,000 |
1983/09/27 | 322 | 325 | 314 | 323 | 78,000 |
1983/09/26 | 322 | 324 | 320 | 324 | 42,000 |
1983/09/24 | 320 | 320 | 320 | 320 | 16,000 |
1983/09/22 | 317 | 321 | 314 | 315 | 82,000 |
1983/09/21 | 312 | 315 | 311 | 312 | 59,000 |
1983/09/20 | 315 | 315 | 311 | 311 | 70,000 |
1983/09/19 | 315 | 318 | 311 | 315 | 109,000 |
1983/09/16 | 322 | 322 | 320 | 320 | 56,000 |
1983/09/14 | 321 | 321 | 320 | 321 | 71,000 |
1983/09/13 | 324 | 325 | 321 | 321 | 158,000 |
1983/09/12 | 330 | 330 | 323 | 323 | 266,000 |
1983/09/09 | 325 | 330 | 325 | 330 | 140,000 |
1983/09/08 | 325 | 325 | 323 | 323 | 258,000 |
1983/09/07 | 323 | 324 | 323 | 323 | 76,000 |
1983/09/06 | 328 | 330 | 323 | 325 | 294,000 |
1983/09/05 | 329 | 332 | 328 | 328 | 152,000 |
1983/09/03 | 330 | 332 | 329 | 330 | 64,000 |
1983/09/02 | 332 | 333 | 329 | 330 | 92,000 |
1983/09/01 | 333 | 336 | 330 | 332 | 161,000 |
1983/08/31 | 332 | 338 | 332 | 338 | 25,000 |
1983/08/30 | 334 | 334 | 329 | 331 | 189,000 |
1983/08/29 | 335 | 335 | 333 | 334 | 44,000 |
1983/08/27 | 334 | 338 | 334 | 335 | 38,000 |
1983/08/26 | 341 | 345 | 335 | 338 | 99,000 |
1983/08/25 | 346 | 346 | 341 | 341 | 73,000 |
1983/08/24 | 337 | 348 | 337 | 346 | 132,000 |
1983/08/23 | 342 | 342 | 340 | 340 | 112,000 |
1983/08/22 | 343 | 344 | 341 | 342 | 51,000 |
1983/08/20 | 344 | 344 | 341 | 344 | 74,000 |
1983/08/19 | 339 | 344 | 339 | 341 | 78,000 |
1983/08/18 | 344 | 345 | 340 | 344 | 86,000 |
1983/08/17 | 338 | 348 | 336 | 348 | 62,000 |
1983/08/16 | 334 | 341 | 333 | 341 | 116,000 |
1983/08/15 | 337 | 338 | 333 | 333 | 112,000 |
1983/08/12 | 332 | 334 | 332 | 333 | 86,000 |
1983/08/11 | 331 | 331 | 331 | 331 | 36,000 |
1983/08/10 | 337 | 337 | 332 | 336 | 50,000 |
1983/08/09 | 339 | 340 | 336 | 336 | 78,000 |
1983/08/08 | 338 | 340 | 337 | 339 | 70,000 |
1983/08/06 | 340 | 341 | 338 | 338 | 87,000 |
1983/08/05 | 338 | 343 | 337 | 341 | 137,000 |
1983/08/04 | 337 | 343 | 337 | 339 | 139,000 |
1983/08/03 | 337 | 339 | 336 | 336 | 195,000 |
1983/08/02 | 336 | 338 | 336 | 337 | 155,000 |
1983/08/01 | 336 | 341 | 336 | 338 | 134,000 |
1983/07/30 | 342 | 342 | 338 | 341 | 187,000 |
1983/07/29 | 351 | 351 | 342 | 342 | 692,000 |
1983/07/28 | 354 | 354 | 351 | 354 | 396,000 |
1983/07/27 | 352 | 360 | 348 | 348 | 965,000 |
1983/07/26 | 350 | 352 | 347 | 351 | 412,000 |
1983/07/25 | 343 | 349 | 341 | 342 | 254,000 |
1983/07/23 | 350 | 352 | 340 | 340 | 276,000 |
1983/07/22 | 356 | 356 | 348 | 348 | 1,037,000 |
1983/07/21 | 351 | 355 | 348 | 355 | 1,306,000 |
1983/07/20 | 345 | 349 | 343 | 347 | 286,000 |
1983/07/19 | 349 | 353 | 340 | 340 | 1,298,000 |
1983/07/18 | 348 | 348 | 343 | 345 | 353,000 |
1983/07/15 | 331 | 349 | 331 | 343 | 914,000 |
1983/07/14 | 336 | 336 | 333 | 336 | 158,000 |
1983/07/13 | 338 | 338 | 335 | 335 | 116,000 |
1983/07/12 | 340 | 340 | 335 | 336 | 388,000 |
1983/07/11 | 341 | 342 | 337 | 339 | 240,000 |
1983/07/09 | 335 | 342 | 335 | 341 | 300,000 |
1983/07/08 | 332 | 335 | 331 | 333 | 259,000 |
1983/07/07 | 345 | 346 | 335 | 336 | 701,000 |
1983/07/06 | 328 | 344 | 328 | 344 | 1,983,000 |
1983/07/05 | 325 | 330 | 325 | 327 | 262,000 |
1983/07/04 | 325 | 325 | 323 | 323 | 108,000 |
1983/07/02 | 325 | 325 | 321 | 325 | 180,000 |
1983/07/01 | 329 | 329 | 321 | 321 | 664,000 |
1983/06/30 | 330 | 330 | 325 | 325 | 253,000 |
1983/06/29 | 321 | 325 | 320 | 325 | 81,000 |
1983/06/28 | 325 | 325 | 320 | 320 | 101,000 |
1983/06/27 | 322 | 325 | 322 | 325 | 62,000 |
1983/06/25 | 322 | 323 | 321 | 321 | 69,000 |
1983/06/24 | 322 | 323 | 321 | 321 | 61,000 |
1983/06/23 | 325 | 325 | 321 | 321 | 101,000 |
1983/06/22 | 321 | 325 | 321 | 325 | 44,000 |
1983/06/21 | 326 | 326 | 320 | 321 | 133,000 |
1983/06/20 | 328 | 328 | 326 | 326 | 74,000 |
1983/06/17 | 327 | 333 | 326 | 326 | 475,000 |
1983/06/16 | 330 | 330 | 327 | 327 | 60,000 |
1983/06/15 | 328 | 330 | 328 | 328 | 168,000 |
1983/06/14 | 333 | 336 | 331 | 331 | 220,000 |
1983/06/13 | 329 | 334 | 328 | 333 | 53,000 |
1983/06/11 | 328 | 330 | 328 | 328 | 97,000 |
1983/06/10 | 325 | 328 | 325 | 326 | 130,000 |
1983/06/09 | 325 | 328 | 323 | 328 | 69,000 |
1983/06/08 | 325 | 328 | 324 | 324 | 138,000 |
1983/06/07 | 323 | 328 | 321 | 322 | 111,000 |
1983/06/06 | 330 | 334 | 328 | 328 | 151,000 |
1983/06/04 | 325 | 330 | 325 | 330 | 76,000 |
1983/06/03 | 323 | 332 | 321 | 322 | 138,000 |
1983/06/02 | 321 | 325 | 320 | 320 | 260,000 |
1983/06/01 | 330 | 330 | 318 | 321 | 363,000 |
1983/05/31 | 332 | 335 | 327 | 330 | 230,000 |
1983/05/30 | 335 | 338 | 332 | 332 | 223,000 |
1983/05/28 | 338 | 340 | 331 | 335 | 393,000 |
1983/05/27 | 347 | 349 | 343 | 343 | 451,000 |
1983/05/26 | 343 | 352 | 342 | 350 | 1,287,000 |
1983/05/25 | 345 | 345 | 338 | 342 | 443,000 |
1983/05/24 | 337 | 343 | 337 | 340 | 362,000 |
1983/05/23 | 343 | 345 | 337 | 340 | 294,000 |
1983/05/20 | 350 | 351 | 343 | 343 | 1,736,000 |
1983/05/19 | 337 | 354 | 337 | 353 | 4,137,000 |
1983/05/18 | 333 | 338 | 333 | 337 | 502,000 |
1983/05/17 | 333 | 338 | 329 | 338 | 750,000 |
1983/05/16 | 340 | 340 | 337 | 338 | 491,000 |
1983/05/14 | 343 | 343 | 336 | 340 | 1,095,000 |
1983/05/13 | 340 | 345 | 338 | 344 | 3,123,000 |
1983/05/12 | 324 | 341 | 324 | 340 | 2,608,000 |
1983/05/11 | 320 | 329 | 316 | 324 | 201,000 |
1983/05/10 | 321 | 321 | 316 | 320 | 157,000 |
1983/05/09 | 325 | 326 | 321 | 322 | 139,000 |
1983/05/07 | 325 | 326 | 324 | 325 | 62,000 |
1983/05/06 | 326 | 330 | 321 | 324 | 536,000 |
1983/05/04 | 330 | 330 | 326 | 326 | 290,000 |
1983/05/02 | 330 | 334 | 330 | 332 | 210,000 |
1983/04/30 | 332 | 332 | 330 | 330 | 169,000 |
1983/04/28 | 335 | 338 | 330 | 330 | 1,389,000 |
1983/04/27 | 320 | 334 | 320 | 332 | 1,079,000 |
1983/04/26 | 329 | 329 | 320 | 320 | 345,000 |
1983/04/25 | 329 | 329 | 322 | 326 | 387,000 |
1983/04/23 | 330 | 330 | 326 | 327 | 793,000 |
1983/04/22 | 319 | 328 | 318 | 326 | 1,524,000 |
1983/04/21 | 315 | 321 | 312 | 317 | 818,000 |
1983/04/20 | 310 | 315 | 310 | 315 | 402,000 |
1983/04/19 | 313 | 313 | 305 | 305 | 300,000 |
1983/04/18 | 305 | 313 | 305 | 313 | 387,000 |
1983/04/15 | 301 | 308 | 301 | 305 | 235,000 |
1983/04/14 | 296 | 297 | 296 | 297 | 39,000 |
1983/04/13 | 297 | 299 | 293 | 293 | 57,000 |
1983/04/12 | 296 | 300 | 296 | 300 | 34,000 |
1983/04/11 | 300 | 302 | 300 | 301 | 34,000 |
1983/04/09 | 302 | 303 | 300 | 302 | 53,000 |
1983/04/08 | 308 | 308 | 297 | 303 | 182,000 |
1983/04/07 | 312 | 312 | 307 | 310 | 314,000 |
1983/04/06 | 304 | 312 | 304 | 312 | 749,000 |
1983/04/05 | 308 | 309 | 305 | 307 | 199,000 |
1983/04/04 | 305 | 307 | 305 | 306 | 144,000 |
1983/04/02 | 304 | 305 | 303 | 304 | 69,000 |
1983/04/01 | 310 | 311 | 303 | 304 | 441,000 |
1983/03/31 | 303 | 308 | 301 | 308 | 354,000 |
1983/03/30 | 299 | 303 | 298 | 301 | 287,000 |
1983/03/29 | 294 | 299 | 294 | 298 | 176,000 |
1983/03/28 | 295 | 295 | 291 | 294 | 43,000 |
1983/03/26 | 289 | 293 | 289 | 293 | 53,000 |
1983/03/25 | 290 | 291 | 283 | 287 | 199,000 |
1983/03/24 | 290 | 290 | 287 | 287 | 53,000 |
1983/03/23 | 285 | 290 | 285 | 288 | 118,000 |
1983/03/22 | 283 | 284 | 283 | 283 | 82,000 |
1983/03/18 | 285 | 285 | 282 | 283 | 32,000 |
1983/03/17 | 285 | 285 | 282 | 282 | 30,000 |
1983/03/16 | 281 | 285 | 281 | 285 | 39,000 |
1983/03/15 | 286 | 286 | 280 | 281 | 83,000 |
1983/03/14 | 286 | 288 | 286 | 288 | 28,000 |
1983/03/12 | 284 | 286 | 281 | 286 | 45,000 |
1983/03/11 | 284 | 284 | 284 | 284 | 60,000 |
1983/03/10 | 286 | 286 | 284 | 284 | 41,000 |
1983/03/09 | 288 | 288 | 285 | 286 | 36,000 |
1983/03/08 | 286 | 287 | 286 | 286 | 12,000 |
1983/03/07 | 283 | 290 | 283 | 286 | 35,000 |
1983/03/05 | 282 | 283 | 282 | 283 | 152,000 |
1983/03/04 | 285 | 285 | 281 | 282 | 59,000 |
1983/03/03 | 285 | 285 | 283 | 285 | 13,000 |
1983/03/02 | 288 | 288 | 280 | 280 | 47,000 |
1983/03/01 | 289 | 290 | 289 | 290 | 15,000 |
1983/02/28 | 287 | 293 | 285 | 292 | 52,000 |
1983/02/26 | 279 | 282 | 279 | 282 | 196,000 |
1983/02/25 | 280 | 280 | 278 | 279 | 95,000 |
1983/02/24 | 279 | 285 | 278 | 280 | 114,000 |
1983/02/23 | 282 | 282 | 278 | 280 | 160,000 |
1983/02/22 | 281 | 282 | 280 | 282 | 100,000 |
1983/02/21 | 279 | 282 | 279 | 282 | 40,000 |
1983/02/18 | 282 | 283 | 279 | 279 | 51,000 |
1983/02/17 | 280 | 283 | 278 | 283 | 96,000 |
1983/02/16 | 280 | 281 | 280 | 280 | 53,000 |
1983/02/15 | 283 | 285 | 278 | 278 | 88,000 |
1983/02/14 | 279 | 280 | 278 | 278 | 137,000 |
1983/02/12 | 279 | 282 | 276 | 276 | 101,000 |
1983/02/10 | 282 | 282 | 276 | 276 | 123,000 |
1983/02/09 | 282 | 287 | 282 | 283 | 48,000 |
1983/02/08 | 286 | 288 | 282 | 282 | 70,000 |
1983/02/07 | 285 | 288 | 285 | 288 | 19,000 |
1983/02/05 | 283 | 290 | 280 | 290 | 37,000 |
1983/02/04 | 284 | 287 | 283 | 283 | 79,000 |
1983/02/03 | 283 | 286 | 283 | 285 | 27,000 |
1983/02/02 | 282 | 287 | 281 | 286 | 99,000 |
1983/02/01 | 281 | 287 | 280 | 283 | 52,000 |
1983/01/31 | 280 | 281 | 277 | 281 | 26,000 |
1983/01/29 | 276 | 276 | 274 | 276 | 81,000 |
1983/01/28 | 278 | 280 | 276 | 278 | 101,000 |
1983/01/27 | 280 | 280 | 278 | 279 | 64,000 |
1983/01/26 | 281 | 281 | 280 | 281 | 35,000 |
1983/01/25 | 280 | 283 | 275 | 283 | 97,000 |
1983/01/24 | 280 | 282 | 279 | 280 | 80,000 |
1983/01/22 | 283 | 283 | 280 | 280 | 77,000 |
1983/01/21 | 283 | 285 | 283 | 283 | 85,000 |
1983/01/20 | 283 | 285 | 281 | 285 | 61,000 |
1983/01/19 | 286 | 286 | 283 | 283 | 78,000 |
1983/01/18 | 287 | 287 | 285 | 285 | 60,000 |
1983/01/17 | 288 | 288 | 287 | 287 | 35,000 |
1983/01/14 | 287 | 295 | 286 | 289 | 124,000 |
1983/01/13 | 287 | 290 | 285 | 287 | 103,000 |
1983/01/12 | 291 | 292 | 286 | 286 | 139,000 |
1983/01/11 | 299 | 299 | 295 | 295 | 98,000 |
1983/01/10 | 302 | 302 | 297 | 298 | 105,000 |
1983/01/08 | 297 | 301 | 297 | 301 | 115,000 |
1983/01/07 | 297 | 298 | 296 | 296 | 79,000 |
1983/01/06 | 300 | 300 | 295 | 295 | 54,000 |
1983/01/05 | 296 | 302 | 296 | 302 | 42,000 |